Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 95.11 | 95.60 | 95.05 | 95.33 | 99,955 | +0.35(+0.37%) |
Apr 28, 2022 | 94.93 | 95.15 | 94.73 | 94.98 | 136,667 | -0.45(-0.47%) |
Apr 27, 2022 | 95.25 | 95.54 | 95.03 | 95.42 | 178,793 | -0.78(-0.81%) |
Apr 26, 2022 | 96.52 | 96.56 | 96.14 | 96.20 | 120,160 | -0.62(-0.64%) |
Apr 25, 2022 | 96.91 | 96.93 | 96.68 | 96.83 | 551,512 | -0.70(-0.72%) |
Apr 22, 2022 | 97.83 | 97.83 | 97.34 | 97.53 | 153,061 | -0.39(-0.40%) |
Apr 21, 2022 | 98.42 | 98.44 | 97.87 | 97.92 | 44,581 | -0.17(-0.17%) |
Apr 20, 2022 | 97.92 | 98.18 | 97.88 | 98.09 | 57,683 | +0.59(+0.61%) |
Apr 19, 2022 | 97.53 | 97.66 | 97.44 | 97.49 | 112,960 | +0.06(+0.06%) |
Apr 18, 2022 | 97.57 | 97.65 | 97.33 | 97.43 | 38,203 | -0.37(-0.38%) |
Apr 14, 2022 | 97.86 | 97.92 | 97.23 | 97.80 | 306,867 | -0.59(-0.60%) |
Apr 13, 2022 | 97.78 | 98.40 | 97.71 | 98.40 | 50,792 | +0.54(+0.55%) |
Apr 12, 2022 | 98.33 | 98.41 | 97.78 | 97.86 | 125,439 | -0.50(-0.51%) |
Apr 11, 2022 | 98.39 | 98.51 | 98.28 | 98.36 | 42,334 | +0.02(+0.02%) |
Apr 08, 2022 | 98.02 | 98.36 | 97.95 | 98.33 | 94,983 | +0.07(+0.07%) |
Apr 07, 2022 | 98.70 | 98.85 | 98.25 | 98.27 | 24,242 | -0.27(-0.27%) |
Apr 06, 2022 | 98.76 | 98.80 | 98.36 | 98.53 | 70,903 | +0.01(+0.01%) |
Apr 05, 2022 | 99.06 | 99.23 | 98.52 | 98.52 | 101,405 | -0.69(-0.70%) |
Apr 04, 2022 | 99.38 | 99.48 | 99.13 | 99.22 | 120,173 | -0.73(-0.73%) |
Apr 01, 2022 | 99.82 | 99.95 | 99.73 | 99.95 | 69,624 | -0.10(-0.10%) |
Mar 31, 2022 | 100.28 | 100.54 | 100.04 | 100.05 | 57,520 | -0.82(-0.82%) |
Mar 30, 2022 | 100.72 | 101.00 | 100.67 | 100.87 | 114,604 | +0.54(+0.54%) |
Mar 29, 2022 | 100.62 | 100.72 | 100.12 | 100.33 | 151,542 | +0.98(+0.99%) |
Mar 28, 2022 | 99.10 | 99.46 | 99.10 | 99.35 | 33,754 | -0.00(-0.00%) |
Mar 25, 2022 | 99.58 | 99.68 | 99.33 | 99.35 | 38,729 | -0.12(-0.12%) |
Mar 24, 2022 | 99.30 | 99.61 | 99.21 | 99.47 | 42,658 | -0.07(-0.07%) |
Mar 23, 2022 | 99.31 | 99.61 | 99.18 | 99.54 | 101,376 | -0.29(-0.29%) |
Mar 22, 2022 | 99.73 | 99.84 | 99.63 | 99.83 | 13,942 | +0.20(+0.21%) |
Mar 21, 2022 | 99.92 | 100.07 | 99.62 | 99.63 | 35,059 | -0.38(-0.38%) |
Mar 18, 2022 | 99.61 | 100.15 | 99.56 | 100.01 | 125,329 | -0.40(-0.40%) |
Mar 17, 2022 | 100.08 | 100.74 | 100.06 | 100.41 | 65,356 | +0.37(+0.37%) |
Mar 16, 2022 | 99.38 | 100.06 | 99.09 | 100.04 | 160,809 | +0.92(+0.92%) |
Mar 15, 2022 | 99.43 | 99.60 | 98.86 | 99.12 | 27,398 | +0.10(+0.10%) |
Mar 14, 2022 | 99.06 | 99.44 | 98.94 | 99.02 | 73,973 | +0.33(+0.34%) |
Mar 11, 2022 | 99.40 | 99.41 | 98.63 | 98.69 | 78,788 | -0.59(-0.59%) |
Mar 10, 2022 | 99.70 | 99.72 | 99.23 | 99.28 | 65,563 | -0.90(-0.90%) |
Mar 09, 2022 | 99.99 | 100.38 | 99.70 | 100.17 | 97,185 | +1.46(+1.48%) |
Mar 08, 2022 | 98.72 | 99.13 | 98.38 | 98.71 | 151,762 | +0.36(+0.37%) |
Mar 07, 2022 | 98.87 | 98.87 | 98.17 | 98.35 | 135,796 | -0.59(-0.59%) |
Mar 04, 2022 | 98.79 | 98.96 | 98.62 | 98.93 | 181,551 | -1.21(-1.21%) |
Mar 03, 2022 | 100.39 | 100.39 | 99.89 | 100.14 | 92,009 | -0.55(-0.54%) |
Mar 02, 2022 | 100.45 | 100.83 | 100.12 | 100.69 | 63,442 | -0.14(-0.13%) |
Mar 01, 2022 | 100.97 | 100.99 | 100.39 | 100.83 | 171,163 | -0.65(-0.64%) |
Feb 28, 2022 | 101.46 | 101.78 | 101.35 | 101.48 | 169,956 | -0.51(-0.50%) |
Feb 25, 2022 | 101.53 | 102.03 | 101.70 | 101.99 | 80,875 | +0.58(+0.58%) |
Feb 24, 2022 | 100.88 | 101.54 | 100.56 | 101.40 | 216,864 | -0.89(-0.87%) |
Feb 23, 2022 | 102.71 | 102.71 | 102.27 | 102.29 | 24,297 | -0.27(-0.27%) |
Feb 22, 2022 | 102.60 | 102.74 | 102.51 | 102.56 | 24,280 | +0.02(+0.02%) |
Feb 18, 2022 | 102.54 | 0 | -0.27(-0.27%) | |||
Feb 17, 2022 | 102.92 | 103.01 | 102.82 | 102.82 | 35,961 | -0.28(-0.27%) |
Feb 16, 2022 | 102.87 | 103.17 | 102.87 | 103.10 | 37,215 | +0.23(+0.22%) |
Feb 15, 2022 | 102.78 | 102.95 | 102.54 | 102.87 | 24,331 | +0.62(+0.61%) |
Feb 14, 2022 | 102.44 | 102.48 | 102.17 | 102.25 | 100,448 | -0.44(-0.43%) |
Feb 11, 2022 | 103.11 | 103.28 | 102.61 | 102.69 | 127,170 | -0.86(-0.83%) |
Feb 10, 2022 | 103.12 | 104.10 | 103.11 | 103.55 | 44,755 | +0.07(+0.07%) |
Feb 09, 2022 | 103.49 | 103.64 | 103.42 | 103.48 | 30,853 | +0.03(+0.03%) |
Feb 08, 2022 | 103.42 | 103.46 | 103.29 | 103.45 | 39,809 | -0.17(-0.17%) |
Feb 07, 2022 | 103.51 | 103.69 | 103.42 | 103.62 | 30,497 | -0.16(-0.15%) |
Feb 04, 2022 | 103.61 | 103.82 | 103.39 | 103.78 | 195,980 | +0.25(+0.24%) |
Feb 03, 2022 | 103.06 | 103.75 | 103.53 | 232,709 | +1.10(+1.08%) | |
Feb 02, 2022 | 102.47 | 102.56 | 102.27 | 102.43 | 123,433 | +0.35(+0.34%) |